Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.59 | 40.82 | 40.16 | 40.61 | 166,762 | +0.46(+1.14%) |
Sep 29, 2015 | 40.45 | 40.76 | 39.81 | 40.16 | 205,612 | -0.22(-0.55%) |
Sep 28, 2015 | 40.77 | 41.03 | 40.33 | 40.38 | 139,618 | -0.58(-1.42%) |
Sep 25, 2015 | 41.45 | 41.54 | 40.79 | 40.96 | 178,969 | -0.10(-0.24%) |
Sep 24, 2015 | 40.76 | 41.13 | 40.48 | 41.06 | 138,504 | +0.06(+0.14%) |
Sep 23, 2015 | 41.37 | 41.55 | 41.00 | 41.00 | 167,807 | -0.25(-0.60%) |
Sep 22, 2015 | 41.12 | 41.42 | 40.62 | 41.25 | 191,409 | -0.37(-0.90%) |
Sep 21, 2015 | 43.08 | 43.47 | 41.50 | 41.62 | 231,914 | -1.02(-2.39%) |
Sep 18, 2015 | 42.55 | 43.17 | 42.40 | 42.64 | 710,770 | -0.51(-1.17%) |
Sep 17, 2015 | 43.05 | 43.48 | 42.79 | 43.15 | 158,393 | +0.12(+0.29%) |
Sep 16, 2015 | 42.53 | 43.27 | 42.18 | 43.03 | 174,391 | +0.65(+1.53%) |
Sep 15, 2015 | 41.83 | 42.57 | 41.67 | 42.38 | 104,506 | +0.67(+1.61%) |
Sep 14, 2015 | 42.25 | 42.25 | 41.59 | 41.71 | 74,470 | -0.50(-1.18%) |
Sep 11, 2015 | 41.86 | 42.63 | 41.67 | 42.20 | 93,285 | +0.05(+0.12%) |
Sep 10, 2015 | 42.17 | 42.79 | 42.05 | 42.16 | 148,668 | -0.07(-0.16%) |
Sep 09, 2015 | 42.92 | 43.61 | 42.16 | 42.22 | 161,801 | -0.55(-1.28%) |
Sep 08, 2015 | 42.16 | 42.98 | 42.16 | 42.77 | 312,792 | +1.13(+2.71%) |
Sep 04, 2015 | 41.30 | 41.64 | 41.64 | 41.64 | 127,210 | -0.22(-0.52%) |
Sep 03, 2015 | 41.91 | 42.25 | 41.67 | 41.86 | 98,874 | +0.01(+0.02%) |
Sep 02, 2015 | 41.61 | 41.85 | 41.09 | 41.85 | 119,584 | +0.71(+1.73%) |
Sep 01, 2015 | 41.53 | 41.84 | 41.03 | 41.13 | 209,031 | -0.98(-2.32%) |
Aug 31, 2015 | 41.76 | 42.29 | 41.67 | 42.11 | 212,654 | +0.12(+0.30%) |
Aug 28, 2015 | 41.82 | 42.22 | 41.77 | 41.99 | 165,584 | -0.10(-0.24%) |
Aug 27, 2015 | 41.60 | 42.22 | 41.08 | 42.09 | 163,202 | +0.66(+1.60%) |
Aug 26, 2015 | 41.33 | 41.71 | 39.36 | 41.43 | 162,481 | +0.78(+1.92%) |
Aug 25, 2015 | 42.64 | 42.95 | 40.53 | 40.65 | 181,621 | -0.60(-1.45%) |
Aug 24, 2015 | 41.37 | 42.99 | 41.05 | 41.24 | 191,416 | -1.91(-4.43%) |
Aug 21, 2015 | 43.12 | 44.31 | 43.10 | 43.15 | 242,309 | -0.73(-1.67%) |
Aug 20, 2015 | 43.98 | 44.13 | 43.33 | 43.89 | 151,832 | -0.34(-0.77%) |
Aug 19, 2015 | 44.24 | 44.69 | 43.92 | 44.23 | 95,324 | -0.34(-0.76%) |
Aug 18, 2015 | 44.81 | 45.10 | 44.45 | 44.57 | 116,356 | -0.13(-0.30%) |
Aug 17, 2015 | 44.23 | 44.92 | 43.80 | 44.70 | 91,649 | +0.45(+1.01%) |
Aug 14, 2015 | 43.66 | 44.49 | 43.66 | 44.25 | 90,048 | +0.40(+0.91%) |
Aug 13, 2015 | 43.90 | 44.35 | 43.49 | 43.86 | 151,651 | +0.05(+0.11%) |
Aug 12, 2015 | 43.96 | 44.04 | 43.35 | 43.81 | 107,937 | -0.55(-1.23%) |
Aug 11, 2015 | 43.92 | 44.39 | 43.86 | 44.35 | 142,782 | -0.02(-0.06%) |
Aug 10, 2015 | 44.24 | 44.83 | 44.16 | 44.38 | 147,536 | +0.32(+0.72%) |
Aug 07, 2015 | 43.88 | 44.17 | 43.68 | 44.06 | 69,549 | -0.08(-0.19%) |
Aug 06, 2015 | 44.71 | 44.71 | 43.82 | 44.15 | 102,789 | -0.43(-0.97%) |
Aug 05, 2015 | 44.80 | 45.05 | 44.28 | 44.58 | 68,364 | +0.07(+0.17%) |
Aug 04, 2015 | 44.52 | 45.06 | 43.83 | 44.50 | 106,635 | -0.17(-0.37%) |
Aug 03, 2015 | 44.72 | 45.13 | 44.31 | 44.67 | 107,268 | +0.01(+0.02%) |
Jul 31, 2015 | 44.26 | 45.61 | 44.26 | 44.66 | 90,852 | +0.51(+1.15%) |
Jul 30, 2015 | 43.73 | 44.58 | 43.61 | 44.15 | 76,014 | +0.08(+0.19%) |
Jul 29, 2015 | 43.93 | 44.45 | 43.85 | 44.07 | 91,276 | +0.12(+0.26%) |
Jul 28, 2015 | 43.82 | 44.00 | 43.03 | 43.95 | 102,893 | +0.35(+0.80%) |
Jul 27, 2015 | 43.72 | 43.97 | 43.14 | 43.61 | 102,953 | -0.37(-0.85%) |
Jul 24, 2015 | 44.21 | 44.42 | 43.82 | 43.98 | 128,293 | -0.22(-0.51%) |
Jul 23, 2015 | 45.12 | 45.40 | 44.20 | 44.20 | 77,134 | -0.78(-1.73%) |
Jul 22, 2015 | 44.42 | 44.99 | 44.41 | 44.98 | 64,408 | +0.53(+1.19%) |
Jul 21, 2015 | 44.72 | 45.17 | 44.19 | 44.45 | 79,411 | -0.19(-0.43%) |
Jul 20, 2015 | 44.89 | 45.17 | 44.45 | 44.64 | 115,756 | -0.40(-0.88%) |
Jul 17, 2015 | 44.62 | 45.12 | 44.50 | 45.04 | 80,275 | +0.32(+0.72%) |
Jul 16, 2015 | 45.01 | 45.32 | 44.64 | 44.72 | 109,364 | -0.08(-0.18%) |
Jul 15, 2015 | 44.91 | 45.16 | 44.57 | 44.80 | 50,447 | -0.24(-0.53%) |
Jul 14, 2015 | 44.77 | 45.10 | 44.67 | 45.04 | 49,599 | +0.09(+0.20%) |
Jul 13, 2015 | 45.12 | 45.42 | 44.73 | 44.95 | 71,796 | +0.07(+0.17%) |
Jul 10, 2015 | 43.91 | 46.08 | 43.67 | 44.87 | 110,097 | +1.47(+3.39%) |
Jul 09, 2015 | 44.46 | 44.71 | 43.28 | 43.40 | 265,911 | -0.60(-1.37%) |
Jul 08, 2015 | 43.54 | 44.06 | 43.51 | 44.00 | 173,903 | +0.11(+0.25%) |
Jul 07, 2015 | 44.15 | 44.20 | 43.48 | 43.90 | 151,897 | -0.13(-0.30%) |
Jul 06, 2015 | 44.25 | 44.78 | 43.81 | 44.03 | 126,319 | -0.41(-0.93%) |
Jul 02, 2015 | 44.81 | 44.44 | 44.44 | 44.44 | 116,280 | -0.35(-0.78%) |